Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 81.89 | 82.48 | 81.89 | 82.05 | 3,787,392 | -0.25(-0.30%) |
Nov 29, 2004 | 82.58 | 82.70 | 81.86 | 82.30 | 3,679,381 | +0.19(+0.23%) |
Nov 26, 2004 | 82.20 | 82.56 | 82.11 | 82.12 | 1,016,525 | -0.13(-0.15%) |
Nov 24, 2004 | 81.54 | 82.41 | 81.54 | 82.24 | 3,099,367 | +0.93(+1.15%) |
Nov 23, 2004 | 81.26 | 81.51 | 80.74 | 81.31 | 3,355,605 | +0.31(+0.38%) |
Nov 22, 2004 | 80.48 | 81.38 | 80.00 | 81.00 | 2,993,144 | +0.30(+0.37%) |
Nov 19, 2004 | 82.06 | 82.06 | 79.82 | 80.71 | 4,569,894 | -1.40(-1.71%) |
Nov 18, 2004 | 82.16 | 82.23 | 81.55 | 82.11 | 2,664,260 | +0.09(+0.11%) |
Nov 17, 2004 | 81.50 | 82.56 | 81.41 | 82.01 | 4,680,586 | +0.78(+0.95%) |
Nov 16, 2004 | 81.95 | 81.95 | 81.00 | 81.24 | 4,716,844 | -0.70(-0.86%) |
Nov 15, 2004 | 82.12 | 82.32 | 81.18 | 81.94 | 4,180,239 | -0.03(-0.04%) |
Nov 12, 2004 | 81.03 | 82.16 | 80.89 | 81.98 | 5,662,384 | +1.30(+1.61%) |
Nov 11, 2004 | 79.30 | 80.91 | 79.27 | 80.68 | 5,063,602 | +1.76(+2.23%) |
Nov 10, 2004 | 79.04 | 79.37 | 78.62 | 78.91 | 3,334,794 | -0.09(-0.12%) |
Nov 09, 2004 | 78.50 | 79.33 | 78.24 | 79.01 | 3,608,651 | +0.52(+0.66%) |
Nov 08, 2004 | 78.64 | 78.95 | 78.15 | 78.49 | 3,612,098 | -0.50(-0.63%) |
Nov 05, 2004 | 78.72 | 79.69 | 77.82 | 78.99 | 6,514,978 | +0.67(+0.85%) |
Nov 04, 2004 | 77.83 | 78.76 | 77.11 | 78.33 | 5,601,612 | +0.49(+0.63%) |
Nov 03, 2004 | 78.33 | 78.72 | 77.29 | 77.83 | 5,533,180 | +0.64(+0.83%) |
Nov 02, 2004 | 77.42 | 78.11 | 77.15 | 77.19 | 5,451,725 | +0.18(+0.23%) |
Nov 01, 2004 | 76.92 | 77.47 | 76.60 | 77.01 | 3,229,975 | -0.05(-0.06%) |
Oct 29, 2004 | 76.31 | 77.11 | 76.31 | 77.06 | 4,931,589 | +0.74(+0.98%) |
Oct 28, 2004 | 75.27 | 76.87 | 75.04 | 76.31 | 6,794,580 | +1.04(+1.38%) |
Oct 27, 2004 | 73.06 | 75.43 | 72.84 | 75.27 | 5,899,726 | +1.83(+2.50%) |
Oct 26, 2004 | 72.69 | 74.24 | 72.69 | 73.44 | 4,398,813 | +1.05(+1.45%) |
Oct 25, 2004 | 71.86 | 72.62 | 71.36 | 72.39 | 3,855,186 | -0.22(-0.30%) |
Oct 22, 2004 | 72.86 | 73.42 | 72.07 | 72.61 | 4,489,078 | -0.60(-0.82%) |
Oct 21, 2004 | 72.06 | 73.51 | 72.04 | 73.21 | 5,137,013 | +0.89(+1.22%) |
Oct 20, 2004 | 72.15 | 72.60 | 71.07 | 72.33 | 5,023,513 | -0.56(-0.77%) |
Oct 19, 2004 | 73.82 | 74.41 | 72.53 | 72.89 | 5,291,496 | -0.93(-1.26%) |
Oct 18, 2004 | 73.75 | 73.98 | 72.91 | 73.82 | 3,283,981 | +0.07(+0.10%) |
Oct 15, 2004 | 73.39 | 73.88 | 72.91 | 73.75 | 4,070,568 | +0.96(+1.32%) |
Oct 14, 2004 | 73.63 | 73.75 | 72.37 | 72.79 | 4,998,361 | -1.40(-1.89%) |
Oct 13, 2004 | 74.41 | 74.61 | 73.77 | 74.19 | 3,734,280 | +0.10(+0.14%) |
Oct 12, 2004 | 73.04 | 74.25 | 73.03 | 74.09 | 3,336,199 | +0.35(+0.48%) |
Oct 11, 2004 | 74.25 | 74.34 | 73.66 | 73.74 | 2,074,288 | -0.08(-0.11%) |
Oct 08, 2004 | 74.29 | 74.80 | 73.56 | 73.81 | 3,867,697 | -0.48(-0.64%) |
Oct 07, 2004 | 74.41 | 74.74 | 73.91 | 74.29 | 3,516,982 | -0.53(-0.71%) |
Oct 06, 2004 | 73.68 | 74.93 | 73.43 | 74.82 | 4,398,558 | +1.14(+1.55%) |
Oct 05, 2004 | 74.37 | 74.49 | 73.46 | 73.68 | 5,068,326 | -0.63(-0.84%) |
Oct 04, 2004 | 74.25 | 74.76 | 73.97 | 74.31 | 4,648,029 | +0.74(+1.01%) |
Oct 01, 2004 | 73.20 | 74.17 | 73.11 | 73.56 | 4,066,100 | +0.53(+0.73%) |
Sep 30, 2004 | 73.12 | 73.29 | 72.41 | 73.03 | 3,474,850 | -0.03(-0.04%) |
Sep 29, 2004 | 72.89 | 73.21 | 72.37 | 73.06 | 3,837,694 | +0.17(+0.24%) |
Sep 28, 2004 | 72.65 | 73.03 | 71.88 | 72.89 | 3,583,244 | +0.24(+0.33%) |
Sep 27, 2004 | 73.22 | 73.23 | 72.15 | 72.65 | 4,359,618 | -0.57(-0.78%) |
Sep 24, 2004 | 73.37 | 73.45 | 72.72 | 73.22 | 3,337,475 | +0.32(+0.44%) |
Sep 23, 2004 | 72.45 | 73.34 | 72.45 | 72.90 | 5,507,901 | -0.25(-0.34%) |
Sep 22, 2004 | 72.91 | 73.77 | 72.45 | 73.15 | 8,247,105 | -1.18(-1.59%) |
Sep 21, 2004 | 72.84 | 74.38 | 72.65 | 74.33 | 7,820,680 | +2.52(+3.51%) |
Sep 20, 2004 | 71.28 | 72.15 | 71.25 | 71.81 | 3,852,887 | -0.29(-0.40%) |
Sep 17, 2004 | 73.07 | 73.20 | 71.91 | 72.10 | 3,690,872 | -0.87(-1.19%) |
Sep 16, 2004 | 72.57 | 73.33 | 72.37 | 72.97 | 3,225,507 | +0.59(+0.81%) |
Sep 15, 2004 | 73.63 | 73.63 | 72.38 | 72.38 | 3,533,963 | -1.32(-1.80%) |
Sep 14, 2004 | 73.06 | 73.82 | 72.76 | 73.70 | 3,702,617 | +0.39(+0.53%) |
Sep 13, 2004 | 73.16 | 73.31 | 72.66 | 73.31 | 3,776,667 | +0.37(+0.50%) |
Sep 10, 2004 | 71.96 | 73.02 | 71.82 | 72.94 | 3,633,674 | +0.99(+1.37%) |
Sep 09, 2004 | 72.14 | 72.18 | 70.97 | 71.96 | 3,933,832 | +0.34(+0.47%) |
Sep 08, 2004 | 72.29 | 72.49 | 71.56 | 71.62 | 3,568,051 | -0.62(-0.86%) |
Sep 07, 2004 | 71.43 | 72.67 | 71.32 | 72.24 | 4,983,424 | +1.59(+2.25%) |
Sep 03, 2004 | 71.32 | 71.84 | 70.49 | 70.65 | 2,320,695 | -0.67(-0.94%) |
Sep 02, 2004 | 69.87 | 71.51 | 69.62 | 71.32 | 3,014,976 | +1.46(+2.10%) |